Dark

CAT20261120P700
CAT Nov 20 2026 700.00 Put (CAT261120P00700000)
option OPRA

EOD

Sep 22, 2026

12.50+0.888%(+0.11)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	13.7000	13.7000	12.5000	12.5000	+0.888%	15	381	0.000%
2026-09-21	12.8900	13.6500	11.6000	12.3900	-11.500%	18	375	+0.888%
2026-09-18	14.8000	15.6700	14.0000	14.0000	-15.152%	70	373	-10.714%
2026-09-17	17.4300	17.6000	16.5000	16.5000	-25.339%	15	356	-24.242%
2026-09-16	17.6400	22.1000	17.6400	22.1000	+10.390%	16	349	-43.439%
2026-09-15	18.6700	20.0400	18.6700	20.0200	-3.518%	8	353	-37.562%
2026-09-14	20.9500	20.9500	19.0000	20.7500	+49.819%	58	347	-39.759%
2026-09-11	14.0000	14.0600	13.6800	13.8500	-24.276%	17	320	-9.747%
2026-09-10	19.3500	19.7500	17.4500	18.2900	+12.693%	31	323	-31.657%
2026-09-09	16.1000	16.2500	16.1000	16.2300	+10.408%	16	328	-22.982%
2026-09-08	14.9100	16.8500	13.8400	14.7000	-14.386%	14	312	-14.966%
2026-09-04	17.0000	17.1700	16.0000	17.1700	-14.449%	12	313	-27.199%
2026-09-03	22.2500	22.2500	18.7200	20.0700	-4.200%	29	313	-37.718%
2026-09-02	24.2000	24.2000	20.9500	20.9500	-11.040%	40	321	-40.334%
2026-09-01	22.0000	24.0000	22.0000	23.5500	+17.106%	34	302	-46.921%
2026-08-31	21.6200	22.7000	20.0000	20.1100	-0.446%	28	279	-37.842%
2026-08-28	19.8000	20.8000	17.0000	20.2000	+13.165%	9	263	-38.119%
2026-08-27	18.0000	18.0500	17.7500	17.8500	-0.279%	14	262	-29.972%
2026-08-26	19.0000	19.4000	17.9000	17.9000	-14.354%	15	250	-30.168%
2026-08-25	18.6100	21.0000	18.6100	20.9000	+0.384%	7	247	-40.191%
2026-08-24	20.5000	21.2500	20.0000	20.8200	+6.442%	18	246	-39.962%
2026-08-21	19.9000	19.9000	19.0000	19.5600	-18.159%	4	245	-36.094%
2026-08-20	23.9000	23.9000	23.9000	23.9000	+12.365%	1	244	-47.699%
2026-08-19	20.0000	23.7500	20.0000	21.2700	+18.827%	18	244	-41.232%
2026-08-18	12.7500	17.9000	12.7500	17.9000	+43.200%	10	238	-30.168%
2026-08-17	15.7200	15.7200	12.5000	12.5000	-27.114%	9	237	0.000%
2026-08-14	17.0000	17.1500	17.0000	17.1500	-0.291%	3	238	-27.114%
2026-08-13	17.7500	17.8000	17.2000	17.2000	-1.994%	8	239	-27.326%
2026-08-12	18.4000	18.4000	16.7500	17.5500	-15.217%	43	241	-28.775%
2026-08-11	20.7000	20.7000	20.7000	20.7000	-10.929%	1	212	-39.614%
2026-08-10	23.2400	23.2400	23.2400	23.2400	-0.684%	1	212	-46.213%
2026-08-07	22.5000	24.7100	22.5000	23.4000	+5.882%	6	212	-46.581%
2026-08-06	23.2500	23.2500	22.1000	22.1000	+19.459%	3	212	-43.439%
2026-08-05	18.5000	18.5000	18.5000	18.5000	-8.416%	1	214	-32.432%
2026-08-04	19.4000	21.9500	19.4000	20.2000	-41.449%	5	214	-38.119%
2026-07-31	35.3900	35.3900	34.5000	34.5000	-13.922%	5	212	-63.768%
2026-07-30	39.5000	40.0800	38.0000	40.0800	-16.203%	6	212	-68.812%
2026-07-29	40.4900	47.8300	40.4900	47.8300	+32.310%	7	213	-73.866%
2026-07-28	35.9000	36.2000	34.5000	36.1500	+14.981%	9	213	-65.422%
2026-07-27	28.6000	31.4400	28.6000	31.4400	+9.395%	4	213	-60.242%
2026-07-21	28.7400	28.7400	28.7400	28.7400	-9.051%	1	215	-56.507%
2026-07-20	31.0000	31.6000	31.0000	31.6000	+5.333%	4	214	-60.443%
2026-07-17	35.7500	35.7500	29.2500	30.0000	+34.228%	125	215	-58.333%
2026-07-14	22.3500	22.3500	22.3500	22.3500	+7.919%	2	131	-44.072%
2026-07-13	21.5000	21.5000	20.7100	20.7100	+1.769%	3	133	-39.643%
2026-07-09	20.3500	20.3500	20.3500	20.3500	-6.221%	2	135	-38.575%
2026-07-08	21.7000	21.7000	21.7000	21.7000	-9.771%	2	136	-42.396%
2026-07-07	23.8000	24.0500	23.8000	24.0500	+41.471%	4	135	-48.025%
2026-07-06	17.0000	17.0000	17.0000	17.0000	-18.465%	1	135	-26.471%
2026-07-02	18.0500	20.8500	18.0500	20.8500	+29.907%	6	130	-40.048%
2026-07-01	16.0500	16.0500	16.0500	16.0500	+38.362%	1	130	-22.118%
2026-06-30	11.6000	11.6000	11.6000	11.6000	-23.026%	3	131	+7.759%
2026-06-26	15.0700	15.0700	15.0700	15.0700	-3.768%	1	131	-17.054%
2026-06-23	15.5000	15.6600	15.5000	15.6600	+12.178%	2	131	-20.179%
2026-06-22	14.5500	14.5500	13.9600	13.9600	-20.546%	58	130	-10.458%
2026-06-17	18.9000	18.9000	17.5700	17.5700	-20.136%	2	102	-28.856%
2026-06-15	22.0000	22.0000	22.0000	22.0000	-24.138%	1	100	-43.182%
2026-06-11	31.5000	33.2500	29.0000	29.0000	-18.310%	33	100	-56.897%
2026-06-10	35.4500	35.5000	35.4500	35.5000	+32.315%	6	82	-64.789%
2026-06-08	26.7000	28.7000	26.7000	26.8300	-4.179%	18	79	-53.410%
2026-06-05	27.7500	28.0000	27.7500	28.0000	+11.111%	11	86	-55.357%
2026-06-03	25.5000	25.5000	23.7000	25.2000	-10.160%	19	75	-50.397%
2026-05-28	30.3500	30.3500	28.0500	28.0500	-4.592%	2	73	-55.437%
2026-05-27	29.0000	29.4000	29.0000	29.4000	-8.125%	9	71	-57.483%
2026-05-22	32.0000	32.0000	32.0000	32.0000	+0.313%	2	68	-60.938%
2026-05-20	31.8500	31.9000	31.8500	31.9000	-8.727%	4	68	-60.815%
2026-05-19	38.2000	38.2000	34.9000	34.9500	+12.452%	17	61	-64.235%
2026-05-15	30.3100	31.0800	30.3100	31.0800	+11.919%	10	61	-59.781%
2026-05-14	27.7700	27.7700	27.7700	27.7700	-4.241%	1	51	-54.987%
2026-05-13	28.5000	29.0000	28.5000	29.0000	-1.024%	2	49	-56.897%
2026-05-07	29.2000	29.3000	29.2000	29.3000	+2.988%	5	49	-57.338%
2026-05-06	31.0000	31.0000	28.4500	28.4500	-6.414%	3	46	-56.063%
2026-05-05	30.4000	30.4000	30.4000	30.4000	-11.884%	2	44	-58.882%
2026-05-04	34.9500	34.9500	34.5000	34.5000	+7.813%	3	42	-63.768%
2026-04-30	33.9000	33.9000	32.0000	32.0000	-30.510%	6	41	-60.938%
2026-04-29	44.8500	46.0500	44.8500	46.0500	-3.560%	9	42	-72.856%
2026-04-22	46.9000	47.7500	46.9000	47.7500	+0.063%	2	42	-73.822%
2026-04-21	47.6000	47.7500	47.3500	47.7200	-4.177%	38	42	-73.806%
2026-04-20	50.2500	50.2500	49.8000	49.8000	-0.955%	11	42	-74.900%
2026-04-17	50.2800	50.2800	50.2800	50.2800	-12.708%	35	41	-75.139%
2026-04-16	57.0000	57.6000	57.0000	57.6000	-1.991%	2	8	-78.299%
2026-04-15	54.5500	58.9700	54.5500	58.7700	+9.441%	5	7	-78.731%
2026-04-09	53.7000	53.7000	53.7000	53.7000	-39.568%	1	4	-76.723%
2026-03-30	88.8600	88.8600	88.8600	88.8600	+3.326%	1	3	-85.933%
2026-03-27	86.0000	86.0000	86.0000	86.0000	+10.256%	4	2	-85.465%
2026-03-25	78.0000	78.0000	78.0000	78.0000	-1.763%	1	4	-83.974%
2026-03-24	79.4000	79.4000	79.4000	79.4000	-5.924%	1	3	-84.257%
2026-03-23	84.4000	84.4000	84.4000	84.4000	-8.993%	1	2	-85.190%
2026-03-19	92.7400	92.7400	92.7400	92.7400	+25.732%	1	1	-86.521%
2026-02-27	73.7600	73.7600	73.7600	73.7600	+11.386%	1	1	-83.053%
2026-02-13	66.2200	66.2200	66.2200	66.2200	-6.098%	1	1	-81.124%
2026-02-12	70.5200	70.5200	70.5200	70.5200	0.000%	1	1	-82.275%